$20.20 -0.06 (%) Teradyne Inc - NYSE

Sep. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
9/15/201420.3120.3820.0820.201,923,102
9/12/201420.5020.5420.2420.262,296,531
9/11/201419.9420.5819.9020.574,767,128
9/10/201420.1220.2520.0020.011,853,095
9/9/201420.0320.4419.9820.123,197,811
9/8/201420.2020.4319.9920.032,273,675
9/5/201420.1520.2319.9120.211,995,271
9/4/201420.3320.3720.0220.132,784,689
9/3/201420.6120.6320.3520.361,942,255
9/2/201420.6020.8120.3720.572,177,356
8/29/201420.3520.6020.3020.591,778,032
8/28/201420.1520.3420.0320.301,751,645
8/27/201420.2120.3020.1820.231,496,929
8/26/201420.1520.3220.1020.242,055,058
8/25/201420.2420.2519.9520.081,915,051
8/22/201420.0720.3220.0020.143,533,407
8/21/201419.9420.3519.8820.133,716,700
8/20/201419.4820.1919.4819.954,074,899
8/19/201419.4119.7119.4019.561,638,946
8/18/201419.2819.5019.2219.382,668,924
8/15/201419.1719.2618.9319.133,353,764
8/14/201418.8719.1918.7318.962,514,661
8/13/201418.8218.9418.7118.841,381,046
8/12/201418.7218.8318.5618.771,519,615
8/11/201418.7919.0018.7318.731,635,453
8/8/201418.5018.7218.4018.711,422,555
8/7/201418.8418.8418.4718.512,407,189
8/6/201418.4318.8418.4318.762,069,687
8/5/201418.3718.7718.3218.573,096,928
8/4/201418.3418.5618.1718.543,632,372
8/1/201418.2018.3718.0218.272,227,765
7/31/201418.5718.7218.1918.223,267,113
7/30/201418.8118.8118.5218.702,262,711
7/29/201418.7818.8918.5418.665,229,841
7/28/201418.2818.7918.1618.686,087,042
7/25/201418.0618.3717.7418.296,485,426
7/24/201419.2419.2418.0218.129,243,851
7/23/201419.8419.8519.2319.262,844,303
7/22/201419.8519.9119.7819.841,953,214
7/21/201419.6019.8119.5019.702,532,538
7/18/201419.5219.7019.4819.602,104,261
7/17/201419.7319.7519.4019.463,016,579
7/16/201419.9220.0019.7519.781,974,743
7/15/201420.0120.0619.7019.841,287,581
7/14/201420.0420.0919.8320.001,305,977
7/11/201419.9820.1019.8919.911,235,402
7/10/201419.7020.1419.5520.001,363,470
7/9/201419.9220.1219.7719.981,790,335
7/8/201419.9319.9719.6319.911,962,318
7/7/201420.0320.1019.9120.021,429,017
7/3/201419.9420.2319.9120.011,760,317
7/2/201419.7419.9819.7419.901,614,665
7/1/201419.6119.9219.6119.782,725,602
6/30/201419.4219.6119.4219.602,244,731
6/27/201419.2919.4919.2519.452,360,445
6/26/201419.3719.3719.0419.281,247,325
6/25/201419.2719.3719.1119.332,009,351
6/24/201419.5919.7919.3019.343,585,838
6/23/201419.3819.6319.3619.612,142,610
6/20/201419.1719.4218.9919.423,282,024
6/19/201419.2319.2319.0519.171,475,606
6/18/201419.1619.1618.8519.141,714,699
6/17/201419.1019.2919.0019.112,920,351
6/16/201419.1419.2618.9619.112,365,911
6/13/201419.1919.3819.0619.121,007,081
6/12/201419.1719.3419.0119.11956,898
6/11/201419.1919.2318.9919.223,304,097
6/10/201418.9919.2918.9619.253,200,035
6/9/201418.8819.1118.8419.052,192,337
6/6/201418.5918.9018.5718.891,868,360
6/5/201418.3018.6418.2318.521,710,311
6/4/201418.4818.5918.2818.413,238,164
6/3/201417.9418.1517.8418.03931,557
6/2/201417.8418.0117.7717.961,200,750
5/30/201417.9517.9917.7617.801,997,920
5/29/201418.0018.0317.8617.94935,972
5/28/201418.0218.0617.8417.941,645,537
5/27/201418.0618.1717.9317.982,519,014
5/23/201418.0018.1017.8917.94994,163
5/22/201417.9518.2217.9218.011,373,528
5/21/201417.8318.0317.8017.961,583,267
5/20/201417.9317.9517.6617.771,489,808
5/19/201417.7618.1117.7517.981,732,586
5/16/201417.6517.8817.5417.811,323,951
5/15/201417.7817.9017.3417.603,097,256
5/14/201417.8517.9317.7217.781,888,497
5/13/201418.0018.0317.8017.892,235,361
5/12/201417.8018.1217.7618.021,010,766
5/9/201417.5717.7117.4317.671,942,267
5/8/201417.5917.9717.4517.622,162,461
5/7/201417.5417.6717.3717.632,338,528
5/6/201417.6917.8617.6117.642,100,123
5/5/201417.6617.8717.5117.741,622,731
5/2/201417.5617.9517.4417.762,402,891
5/1/201417.6517.7417.4717.573,407,319
4/30/201417.5117.7517.4017.672,255,151
4/29/201417.5317.7417.3117.583,245,282
4/28/201417.3317.4716.9517.303,801,400
4/25/201418.1118.1117.2217.327,192,269
4/24/201419.2419.3218.1218.247,295,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center